Premium Group Co., Ltd. 7199
TSE · Japan · Kommerzielle Dienstleistungen
¥2.064,00-40,00 (-1,90 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2.058,00 | -2,19 % | ¥2.081,00 | ¥2.104,00 | ¥2.030,00 | 245,00K |
| 2026-10-01 | ¥2.104,00 | -0,61 % | ¥2.116,00 | ¥2.119,00 | ¥2.080,00 | 140,20K |
| 2026-09-30 | ¥2.117,00 | +2,42 % | ¥2.080,00 | ¥2.120,00 | ¥2.066,00 | 160,00K |
| 2026-09-29 | ¥2.067,00 | -1,99 % | ¥2.075,00 | ¥2.086,00 | ¥2.034,00 |
| 179,10K |
| 2026-09-28 | ¥2.109,00 | -0,28 % | ¥2.115,00 | ¥2.132,00 | ¥2.100,00 | 168,80K |
| 2026-09-25 | ¥2.115,00 | -0,14 % | ¥2.130,00 | ¥2.158,00 | ¥2.104,00 | 208,20K |
| 2026-09-24 | ¥2.118,00 | -1,17 % | ¥2.130,00 | ¥2.144,00 | ¥2.098,00 | 312,40K |
| 2026-09-18 | ¥2.143,00 | +2,44 % | ¥2.130,00 | ¥2.157,00 | ¥2.116,00 | 241,80K |
| 2026-09-17 | ¥2.092,00 | +0,77 % | ¥2.070,00 | ¥2.093,00 | ¥2.067,00 | 126,00K |
| 2026-09-16 | ¥2.076,00 | +0,05 % | ¥2.070,00 | ¥2.092,00 | ¥2.070,00 | 127,20K |
| 2026-09-15 | ¥2.075,00 | -0,53 % | ¥2.070,00 | ¥2.095,00 | ¥2.069,00 | 120,70K |
| 2026-09-14 | ¥2.086,00 | +2,91 % | ¥2.050,00 | ¥2.086,00 | ¥2.027,00 | 134,50K |
| 2026-09-11 | ¥2.027,00 | -0,20 % | ¥2.018,00 | ¥2.037,00 | ¥2.005,00 | 184,70K |
| 2026-09-10 | ¥2.031,00 | -0,68 % | ¥2.032,00 | ¥2.045,00 | ¥2.011,00 | 186,20K |
| 2026-09-09 | ¥2.045,00 | -3,13 % | ¥2.100,00 | ¥2.111,00 | ¥2.030,00 | 313,70K |
| 2026-09-08 | ¥2.111,00 | -1,03 % | ¥2.118,00 | ¥2.137,00 | ¥2.106,00 | 144,40K |
| 2026-09-07 | ¥2.133,00 | +0,95 % | ¥2.120,00 | ¥2.144,00 | ¥2.111,00 | 154,50K |
| 2026-09-04 | ¥2.113,00 | +0,62 % | ¥2.100,00 | ¥2.113,00 | ¥2.082,00 | 169,20K |
| 2026-09-03 | ¥2.100,00 | +2,39 % | ¥2.075,00 | ¥2.115,00 | ¥2.069,00 | 272,10K |
| 2026-09-02 | ¥2.051,00 | -2,33 % | ¥2.080,00 | ¥2.085,00 | ¥2.051,00 | 208,30K |
| 2026-09-01 | ¥2.100,00 | -0,19 % | ¥2.100,00 | ¥2.125,00 | ¥2.098,00 | 149,60K |
| 2026-08-31 | ¥2.104,00 | -2,50 % | ¥2.140,00 | ¥2.140,00 | ¥2.082,00 | 273,50K |
| 2026-08-28 | ¥2.158,00 | +1,22 % | ¥2.137,00 | ¥2.163,00 | ¥2.137,00 | 145,40K |
| 2026-08-27 | ¥2.132,00 | -0,05 % | ¥2.155,00 | ¥2.155,00 | ¥2.124,00 | 112,10K |
| 2026-08-26 | ¥2.133,00 | +0,66 % | ¥2.129,00 | ¥2.172,00 | ¥2.120,00 | 144,60K |
| 2026-08-25 | ¥2.119,00 | -0,52 % | ¥2.122,00 | ¥2.129,00 | ¥2.103,00 | 134,50K |
| 2026-08-24 | ¥2.130,00 | +0,33 % | ¥2.140,00 | ¥2.143,00 | ¥2.121,00 | 140,80K |
| 2026-08-21 | ¥2.123,00 | -0,98 % | ¥2.142,00 | ¥2.152,00 | ¥2.110,00 | 210,60K |
| 2026-08-20 | ¥2.144,00 | +2,63 % | ¥2.089,00 | ¥2.151,00 | ¥2.077,00 | 126,60K |
| 2026-08-19 | ¥2.089,00 | +1,21 % | ¥2.060,00 | ¥2.089,00 | ¥2.040,00 | 291,60K |
| 2026-08-18 | ¥2.064,00 | -2,13 % | ¥2.103,00 | ¥2.103,00 | ¥2.063,00 | 108,20K |
| 2026-08-17 | ¥2.109,00 | -1,17 % | ¥2.120,00 | ¥2.128,00 | ¥2.095,00 | 175,30K |
| 2026-08-14 | ¥2.134,00 | -0,56 % | ¥2.135,00 | ¥2.170,00 | ¥2.123,00 | 163,50K |
| 2026-08-13 | ¥2.146,00 | -1,78 % | ¥2.150,00 | ¥2.175,00 | ¥2.123,00 | 279,80K |
| 2026-08-12 | ¥2.185,00 | +3,70 % | ¥2.164,00 | ¥2.265,00 | ¥2.142,00 | 865,00K |
| 2026-08-10 | ¥2.107,00 | -1,08 % | ¥2.150,00 | ¥2.160,00 | ¥2.092,00 | 367,20K |
| 2026-08-07 | ¥2.130,00 | +0,47 % | ¥2.120,00 | ¥2.134,00 | ¥2.113,00 | 127,30K |
| 2026-08-06 | ¥2.120,00 | -0,80 % | ¥2.137,00 | ¥2.153,00 | ¥2.113,00 | 177,20K |
| 2026-08-05 | ¥2.137,00 | +3,34 % | ¥2.100,00 | ¥2.141,00 | ¥2.100,00 | 197,40K |
| 2026-08-04 | ¥2.068,00 | +1,32 % | ¥2.048,00 | ¥2.074,00 | ¥2.041,00 | 156,10K |
| 2026-08-03 | ¥2.041,00 | -0,49 % | ¥2.050,00 | ¥2.055,00 | ¥1.996,00 | 227,00K |
| 2026-07-31 | ¥2.051,00 | -0,19 % | ¥2.042,00 | ¥2.065,00 | ¥2.016,00 | 119,70K |
| 2026-07-30 | ¥2.055,00 | +0,64 % | ¥2.018,00 | ¥2.055,00 | ¥2.001,00 | 212,70K |
| 2026-07-29 | ¥2.042,00 | +1,04 % | ¥2.036,00 | ¥2.057,00 | ¥2.026,00 | 145,20K |
| 2026-07-28 | ¥2.021,00 | -1,89 % | ¥2.068,00 | ¥2.070,00 | ¥2.021,00 | 136,30K |
| 2026-07-27 | ¥2.060,00 | +2,18 % | ¥2.031,00 | ¥2.067,00 | ¥2.021,00 | 145,80K |
| 2026-07-24 | ¥2.016,00 | -0,30 % | ¥2.000,00 | ¥2.016,00 | ¥1.973,00 | 171,40K |
| 2026-07-23 | ¥2.022,00 | -2,32 % | ¥2.051,00 | ¥2.051,00 | ¥2.009,00 | 217,50K |
| 2026-07-22 | ¥2.070,00 | -1,66 % | ¥2.103,00 | ¥2.105,00 | ¥2.067,00 | 87,90K |
| 2026-07-21 | ¥2.105,00 | +0,38 % | ¥2.102,00 | ¥2.112,00 | ¥2.092,00 | 134,00K |
| 2026-07-17 | ¥2.097,00 | -1,69 % | ¥2.121,00 | ¥2.129,00 | ¥2.066,00 | 224,40K |
| 2026-07-16 | ¥2.133,00 | -0,23 % | ¥2.132,00 | ¥2.143,00 | ¥2.117,00 | 136,10K |
| 2026-07-15 | ¥2.138,00 | +2,20 % | ¥2.103,00 | ¥2.149,00 | ¥2.103,00 | 190,90K |
| 2026-07-14 | ¥2.092,00 | +2,60 % | ¥2.060,00 | ¥2.092,00 | ¥2.060,00 | 162,00K |
| 2026-07-13 | ¥2.039,00 | -2,72 % | ¥2.109,00 | ¥2.115,00 | ¥2.018,00 | 221,70K |
| 2026-07-10 | ¥2.096,00 | -0,71 % | ¥2.130,00 | ¥2.130,00 | ¥2.095,00 | 181,10K |
| 2026-07-09 | ¥2.111,00 | -1,17 % | ¥2.123,00 | ¥2.141,00 | ¥2.095,00 | 155,60K |
| 2026-07-08 | ¥2.136,00 | -2,91 % | ¥2.180,00 | ¥2.196,00 | ¥2.123,00 | 202,80K |
| 2026-07-07 | ¥2.200,00 | +1,76 % | ¥2.163,00 | ¥2.238,00 | ¥2.159,00 | 237,70K |
| 2026-07-06 | ¥2.162,00 | +1,03 % | ¥2.162,00 | ¥2.176,00 | ¥2.145,00 | 175,40K |
| 2026-07-03 | ¥2.140,00 | +0,80 % | ¥2.149,00 | ¥2.150,00 | ¥2.123,00 | 144,80K |
| 2026-07-02 | ¥2.123,00 | +1,38 % | ¥2.136,00 | ¥2.157,00 | ¥2.120,00 | 211,70K |
| 2026-07-01 | ¥2.094,00 | +0,67 % | ¥2.080,00 | ¥2.123,00 | ¥2.069,00 | 218,50K |
| 2026-06-30 | ¥2.080,00 | +0,97 % | ¥2.060,00 | ¥2.104,00 | ¥2.047,00 | 289,90K |
| 2026-06-29 | ¥2.060,00 | +3,94 % | ¥2.005,00 | ¥2.065,00 | ¥2.003,00 | 306,70K |
| 2026-06-26 | ¥1.982,00 | +0,35 % | ¥1.964,00 | ¥1.997,00 | ¥1.964,00 | 178,90K |
| 2026-06-25 | ¥1.975,00 | +1,07 % | ¥1.972,00 | ¥2.001,00 | ¥1.954,00 | 232,00K |
| 2026-06-24 | ¥1.954,00 | +0,83 % | ¥1.950,00 | ¥1.975,00 | ¥1.940,00 | 238,20K |
| 2026-06-23 | ¥1.938,00 | -1,77 % | ¥1.961,00 | ¥1.967,00 | ¥1.938,00 | 154,80K |
| 2026-06-22 | ¥1.973,00 | +3,90 % | ¥1.908,00 | ¥1.978,00 | ¥1.908,00 | 178,50K |
| 2026-06-19 | ¥1.899,00 | -3,11 % | ¥1.943,00 | ¥1.946,00 | ¥1.890,00 | 245,60K |
| 2026-06-18 | ¥1.960,00 | -1,80 % | ¥1.986,00 | ¥2.006,00 | ¥1.960,00 | 126,20K |
| 2026-06-17 | ¥1.996,00 | +2,20 % | ¥1.964,00 | ¥2.009,00 | ¥1.962,00 | 205,10K |
| 2026-06-16 | ¥1.953,00 | +2,09 % | ¥1.920,00 | ¥1.961,00 | ¥1.917,00 | 319,30K |
| 2026-06-15 | ¥1.913,00 | +0,42 % | ¥1.920,00 | ¥1.940,00 | ¥1.913,00 | 196,30K |
| 2026-06-12 | ¥1.905,00 | +1,44 % | ¥1.899,00 | ¥1.907,00 | ¥1.877,00 | 298,10K |
| 2026-06-11 | ¥1.878,00 | -0,58 % | ¥1.889,00 | ¥1.895,00 | ¥1.828,00 | 325,80K |
| 2026-06-10 | ¥1.889,00 | -0,32 % | ¥1.910,00 | ¥1.937,00 | ¥1.879,00 | 179,00K |
| 2026-06-09 | ¥1.895,00 | -0,37 % | ¥1.917,00 | ¥1.930,00 | ¥1.883,00 | 280,70K |
| 2026-06-08 | ¥1.902,00 | -2,46 % | ¥1.929,00 | ¥1.953,00 | ¥1.892,00 | 297,90K |
| 2026-06-05 | ¥1.950,00 | +3,67 % | ¥1.921,00 | ¥1.975,00 | ¥1.921,00 | 315,60K |
| 2026-06-04 | ¥1.881,00 | -0,69 % | ¥1.892,00 | ¥1.898,00 | ¥1.864,00 | 261,30K |
| 2026-06-03 | ¥1.894,00 | -1,97 % | ¥1.911,00 | ¥1.919,00 | ¥1.872,00 | 402,10K |
| 2026-06-02 | ¥1.932,00 | -0,62 % | ¥1.932,00 | ¥1.952,00 | ¥1.895,00 | 301,80K |
| 2026-06-01 | ¥1.944,00 | -4,00 % | ¥2.028,00 | ¥2.036,00 | ¥1.944,00 | 252,40K |
| 2026-05-29 | ¥2.025,00 | -1,70 % | ¥2.040,00 | ¥2.077,00 | ¥2.025,00 | 221,90K |
| 2026-05-28 | ¥2.060,00 | -0,96 % | ¥2.066,00 | ¥2.070,00 | ¥2.040,00 | 254,30K |
| 2026-05-27 | ¥2.080,00 | -0,95 % | ¥2.091,00 | ¥2.112,00 | ¥2.061,00 | 308,80K |
| 2026-05-26 | ¥2.100,00 | +0,86 % | ¥2.082,00 | ¥2.123,00 | ¥2.075,00 | 359,10K |
| 2026-05-25 | ¥2.082,00 | -0,86 % | ¥2.100,00 | ¥2.102,00 | ¥2.030,00 | 363,20K |